RCI Hospitality Holdings, Inc. - 0KT6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.03	23.33	23.33	23.33	23.03	200
December 22, 2025	22.97	23.08	23.08	23.64	22.97	181
December 19, 2025	23.18	23.25	23.25	23.48	23.18	76
December 18, 2025	24.02	24.02	24.02	24.02	24.02	25
December 17, 2025	24.6	24.42	24.42	24.84	24.33	688
December 16, 2025	24	25.03	25.03	25.03	23.59	717
December 15, 2025	26.99	25.68	25.68	26.99	25.61	520
December 12, 2025	27.68	27.8	27.73	27.8	27.68	100
December 11, 2025	29.04	29.04	28.97	29.04	29.04	43
December 10, 2025	27.9	28.25	28.18	28.38	27.32	345
December 09, 2025	27.01	26.72	26.65	27.01	26.31	45
December 08, 2025	25.35	25.14	25.08	25.35	25.14	220
December 05, 2025	26.34	26.08	26.08	26.34	26.08	400
December 04, 2025	25.38	25.38	25.38	25.38	25.38	84
December 03, 2025	25.1	25.1	25.1	25.1	25.1	20
December 02, 2025	24.2	23.92	23.92	24.2	23.92	39
December 01, 2025	24.3	24.92	24.92	24.92	24.3	543
November 26, 2025	24.03	24.03	24.03	24.03	24.03	4
November 25, 2025	24.59	24.61	24.61	24.61	24.49	80
November 24, 2025	24.2	23.9	23.9	24.32	23.9	84
November 21, 2025	23.36	24.91	24.91	24.91	21.75	935
November 20, 2025	23.22	22.3	22.3	23.22	22.3	3
November 18, 2025	22.92	22.92	22.92	22.92	22.92	1
November 17, 2025	24.02	24.02	24.02	24.02	24.02	3
November 14, 2025	23.84	23.84	23.84	23.84	23.84	2
November 12, 2025	24.38	24.65	24.65	24.65	24.38	105
November 11, 2025	24.05	24.1	24.1	24.1	24.05	8
November 10, 2025	24	24.02	24.02	24.02	24	8
November 07, 2025	23.67	23.67	23.67	23.67	23.67	6
November 06, 2025	24.04	23.93	23.93	24.04	23.93	38
November 05, 2025	24.3	24.05	24.05	24.3	23.6	74
November 04, 2025	23.69	23.82	23.72	23.82	23.55	163
November 03, 2025	24.86	24.04	24.04	24.86	24.04	32,400
October 31, 2025	24.13	24.9	24.9	24.9	24.13	639
October 30, 2025	24.3	24.4	24.4	24.69	24.3	23
October 29, 2025	25.39	24.7	24.7	25.39	24.7	39
October 28, 2025	26.29	25.96	25.96	26.36	25.96	73
October 27, 2025	26.79	26.22	26.22	26.98	26.12	24
October 24, 2025	27.16	26.8	26.78	27.22	26.78	20
October 23, 2025	27.25	27.07	27.07	27.25	27.07	32
October 22, 2025	28.42	28.42	28.42	28.42	28.42	7
October 21, 2025	27.89	27.89	27.89	27.89	27.89	2
October 20, 2025	27.03	27.03	27.03	27.03	27.03	18
October 16, 2025	27.67	27.67	27.67	27.67	27.67	2
October 15, 2025	29.5	29.5	29.5	29.5	29.5	2
October 14, 2025	27.22	28.24	28.24	28.24	27.22	82
October 13, 2025	27.2	27.93	27.93	27.93	27.02	135
October 10, 2025	27.56	27.5	27.6	27.59	27.5	1,065
October 09, 2025	29.13	28.95	28.95	29.13	28.7	106
October 08, 2025	28.76	29.12	29.12	29.12	28.76	17
October 07, 2025	28.14	29.25	29.25	29.25	28.14	7
October 06, 2025	31.2	28.66	28.66	31.2	28.66	458
October 03, 2025	30.98	31.05	31.05	31.61	30.98	73
October 02, 2025	31.13	31.13	31.13	31.13	31.13	600
October 01, 2025	30.36	30.15	30.15	30.36	30.15	7
September 30, 2025	29.93	29.93	29.93	29.93	29.93	151
September 29, 2025	29.57	30.01	30.01	30.15	29.57	250
September 26, 2025	30.06	30.06	30.06	30.06	30.06	3
September 25, 2025	30.6	30.4	30.4	30.62	29.96	108
September 24, 2025	28.72	30.27	30.27	30.27	27.95	446

RCI Hospitality Holdings, Inc. (0KT6.L) LSE